Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	28.44	29.07	28.55	28.91	28.91	2.81%	91,240
Oct 17, 2025	28.61	28.60	27.75	28.12	28.12	-2.34%	163,048
Oct 16, 2025	28.64	29.01	27.73	28.79	28.79	-0.85%	65,434
Oct 15, 2025	28.90	30.32	28.71	29.04	29.04	3.73%	186,337
Oct 14, 2025	28.11	28.37	27.80	28.00	28.00	-0.59%	377,140
Oct 13, 2025	28.02	28.46	27.84	28.16	28.16	-0.62%	251,492
Oct 10, 2025	28.32	28.51	27.96	28.34	28.34	-1.11%	53,881
Oct 9, 2025	28.31	28.89	28.18	28.66	28.66	1.29%	98,838
Oct 8, 2025	27.85	28.40	27.81	28.29	28.29	1.51%	66,519
Oct 7, 2025	28.01	28.08	27.71	27.87	27.87	0.90%	158,693
Oct 6, 2025	28.44	28.32	27.38	27.62	27.62	-2.71%	45,571
Oct 3, 2025	28.23	28.88	28.20	28.39	28.39	0.25%	35,831
Oct 2, 2025	27.72	28.65	28.01	28.32	28.32	1.24%	43,926
Oct 1, 2025	27.71	28.09	27.54	27.97	27.97	1.43%	169,695
Sep 30, 2025	27.60	27.84	27.31	27.58	27.58	-0.01%	40,772
Sep 29, 2025	27.63	27.68	27.43	27.58	27.58	0.25%	97,220
Sep 26, 2025	26.99	27.59	27.05	27.51	27.51	3.60%	32,530
Sep 25, 2025	27.11	27.15	26.52	26.55	26.55	-1.58%	76,683
Sep 24, 2025	27.61	27.33	26.77	26.98	26.98	-2.64%	115,114
Sep 23, 2025	27.70	28.41	27.71	27.71	27.71	0.04%	81,349
Sep 22, 2025	28.01	28.03	27.45	27.70	27.70	-1.60%	1,502,686
Sep 19, 2025	28.29	28.24	28.02	28.15	28.15	-0.33%	221,793
Sep 18, 2025	27.76	28.56	27.81	28.24	28.24	1.92%	26,119
Sep 17, 2025	28.09	28.15	27.68	27.71	27.71	-0.40%	128,077
Sep 16, 2025	27.91	28.01	27.82	27.82	27.82	0.47%	681,989
Sep 15, 2025	27.69	28.27	27.69	27.69	27.69	0.65%	335,333
Sep 12, 2025	27.59	27.66	27.12	27.51	27.51	0.04%	527,906
Sep 11, 2025	27.51	27.74	27.41	27.50	27.50	-0.83%	15,529
Sep 10, 2025	28.09	28.58	27.54	27.73	27.73	-1.94%	19,301
Sep 9, 2025	28.21	28.55	27.92	28.28	28.28	0.48%	85,723
Sep 8, 2025	27.69	28.25	27.73	28.14	28.14	1.81%	930,064
Sep 5, 2025	27.69	27.95	27.53	27.64	27.64	0.11%	85,357
Sep 4, 2025	27.51	27.74	27.34	27.62	27.62	0.25%	122,218
Sep 3, 2025	27.39	27.61	27.19	27.55	27.55	1.37%	555,816
Sep 2, 2025	27.71	27.83	26.85	27.18	27.18	-2.05%	61,809
Sep 1, 2025	27.73	28.06	27.59	27.75	27.75	0.23%	37,734
Aug 29, 2025	27.51	27.97	27.53	27.68	27.68	0.56%	64,140
Aug 28, 2025	27.18	27.66	27.19	27.53	27.53	1.94%	20,372
Aug 27, 2025	27.49	27.34	26.90	27.00	27.00	-1.20%	123,822
Aug 26, 2025	27.05	27.49	26.12	27.33	27.33	-1.26%	74,353
Aug 25, 2025	28.07	28.15	27.66	27.68	27.68	-1.95%	65,972
Aug 22, 2025	27.43	28.25	27.38	28.23	28.23	2.68%	2,043,801
Aug 21, 2025	27.74	27.77	27.36	27.49	27.49	-1.13%	49,261
Aug 20, 2025	27.91	27.91	27.56	27.81	27.81	-0.94%	167,687
Aug 19, 2025	27.47	28.21	27.48	28.07	28.07	1.99%	151,775
Aug 18, 2025	27.72	27.85	27.43	27.53	27.53	-1.10%	165,441
Aug 15, 2025	27.41	27.92	27.61	27.83	27.83	2.78%	89,998
Aug 14, 2025	26.56	27.46	26.67	27.08	27.08	2.48%	38,440
Aug 13, 2025	26.59	26.65	26.36	26.42	26.42	-0.21%	18,090
Aug 12, 2025	26.21	26.55	26.20	26.48	26.48	1.37%	29,069